Freedom 100 Emerging Markets ETF

FRDM
🏛️ usa →
44.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 33.10 33.10 32.76 32.90 0.1M
2023-12-28 33.21 33.21 32.88 32.88 0.3M
2023-12-27 32.81 33.11 32.80 33.04 0.1M
2023-12-26 32.50 32.80 32.50 32.79 0.1M
2023-12-22 32.40 32.65 32.32 32.46 0.2M
2023-12-21 32.16 32.56 32.16 32.46 0.1M
2023-12-20 32.35 32.74 31.87 31.88 0.2M
2023-12-19 32.56 32.77 32.56 32.70 0.2M
2023-12-18 32.43 32.43 32.19 32.27 0.1M
2023-12-15 32.44 32.57 32.21 32.21 0.1M
2023-12-14 32.37 32.63 31.84 32.59 0.1M
2023-12-13 31.36 32.11 31.23 32.10 0.1M
2023-12-12 31.17 31.46 31.07 31.39 0.1M
2023-12-11 31.27 31.42 31.15 31.35 0.1M
2023-12-08 31.23 31.61 31.23 31.41 0.1M
2023-12-07 31.12 31.44 31.12 31.37 0.1M
2023-12-06 31.35 31.45 31.14 31.15 0.1M
2023-12-05 31.24 31.33 31.03 31.18 0.1M
2023-12-04 31.53 31.54 31.06 31.33 0.1M
2023-12-01 31.43 31.93 31.43 31.91 0.2M
2023-11-30 31.35 31.41 31.18 31.41 0.1M
2023-11-29 31.49 31.66 31.38 31.45 0.1M
2023-11-28 31.22 31.56 31.18 31.50 0.1M
2023-11-27 31.02 31.08 30.87 31.07 0.2M
2023-11-24 30.98 31.12 30.98 31.12 0.0M
2023-11-22 31.16 31.34 31.04 31.18 0.1M
2023-11-21 31.43 31.43 31.07 31.21 0.1M
2023-11-20 31.25 31.49 31.15 31.43 0.1M
2023-11-17 30.82 31.06 30.77 31.01 0.1M
2023-11-16 30.78 31.01 30.66 30.89 0.2M
2023-11-15 31.14 31.14 30.74 30.84 0.2M
2023-11-14 30.08 30.79 30.08 30.73 0.1M
2023-11-13 29.43 29.60 29.29 29.49 0.1M
2023-11-10 29.34 29.69 29.26 29.66 0.0M
2023-11-09 29.64 29.72 29.25 29.33 0.0M
2023-11-08 29.68 29.71 29.39 29.53 0.1M
2023-11-07 29.77 29.89 29.51 29.80 0.1M
2023-11-06 30.14 30.15 29.79 29.94 0.1M
2023-11-03 29.23 29.76 29.23 29.68 0.1M
2023-11-02 28.68 29.01 28.62 28.96 0.1M
2023-11-01 27.95 28.38 27.94 28.36 0.1M
2023-10-31 27.91 28.09 27.78 27.99 0.2M
2023-10-30 28.19 28.28 27.87 28.05 0.1M
2023-10-27 28.11 28.12 27.67 27.73 0.1M
2023-10-26 27.87 28.03 27.77 27.94 0.1M
2023-10-25 28.15 28.20 27.79 27.94 0.1M
2023-10-24 28.21 28.33 28.16 28.28 0.2M
2023-10-23 28.00 28.27 27.86 28.06 0.1M
2023-10-20 28.33 28.40 28.07 28.12 0.1M
2023-10-19 28.57 28.69 28.43 28.50 0.1M
2023-10-18 28.99 28.99 28.52 28.64 0.2M
2023-10-17 28.86 29.36 28.86 29.19 0.3M
2023-10-16 28.70 28.99 28.70 28.95 0.1M
2023-10-13 28.67 28.71 28.29 28.43 0.1M
2023-10-12 28.81 28.81 28.38 28.46 0.1M
2023-10-11 28.81 28.85 28.54 28.76 0.1M
2023-10-10 28.42 28.58 28.20 28.54 0.1M
2023-10-09 27.97 28.15 27.85 28.11 0.0M
2023-10-06 27.66 28.20 27.54 28.15 0.1M
2023-10-05 27.83 27.86 27.53 27.79 0.1M
2023-10-04 27.82 27.85 27.57 27.81 0.1M
2023-10-03 27.81 27.89 27.52 27.57 0.1M
2023-10-02 28.26 28.26 27.81 27.95 0.1M
2023-09-29 28.54 28.54 28.28 28.31 0.1M
2023-09-28 27.89 28.27 27.89 28.21 0.1M
2023-09-27 28.24 28.24 27.81 27.95 0.1M
2023-09-26 28.70 28.71 28.30 28.40 0.1M
2023-09-25 28.80 28.92 28.74 28.89 0.1M
2023-09-22 29.29 29.29 28.87 28.96 0.1M
2023-09-21 29.12 29.13 28.80 28.93 0.1M
2023-09-20 29.68 30.00 29.42 29.53 0.1M
2023-09-19 29.54 29.54 29.30 29.46 0.1M
2023-09-18 29.58 29.72 29.45 29.66 0.1M
2023-09-15 29.87 29.92 29.56 29.73 0.1M
2023-09-14 29.89 29.89 29.70 29.81 0.1M
2023-09-13 29.42 29.74 29.42 29.63 0.2M
2023-09-12 29.40 29.58 29.34 29.51 0.1M
2023-09-11 29.51 29.60 29.33 29.59 0.1M
2023-09-08 29.41 29.46 29.29 29.33 0.1M
2023-09-07 29.53 29.66 29.25 29.34 0.1M
2023-09-06 30.00 30.00 29.57 29.69 0.1M
2023-09-05 30.47 30.47 30.01 30.06 0.1M
2023-09-01 30.84 30.84 30.36 30.50 0.1M
2023-08-31 30.54 30.54 30.12 30.27 0.1M
2023-08-30 30.66 30.74 30.46 30.62 0.1M
2023-08-29 30.38 30.73 30.24 30.71 0.1M
2023-08-28 30.45 30.45 30.19 30.41 0.0M
2023-08-25 30.30 30.37 30.04 30.24 0.1M
2023-08-24 30.55 30.55 30.09 30.23 0.1M
2023-08-23 30.28 30.47 30.15 30.40 0.0M
2023-08-22 30.26 30.26 29.86 29.97 0.1M
2023-08-21 29.98 30.10 29.77 30.06 0.1M
2023-08-18 29.88 30.04 29.71 30.02 0.1M
2023-08-17 30.46 30.46 30.02 30.06 0.1M
2023-08-16 30.40 30.53 30.14 30.22 0.1M
2023-08-15 30.70 30.85 30.37 30.47 0.1M
2023-08-14 30.89 30.89 30.50 30.84 0.1M
2023-08-11 31.24 31.26 31.02 31.10 0.1M
2023-08-10 31.70 31.77 31.30 31.46 0.1M
2023-08-09 31.55 31.55 31.24 31.39 0.1M
2023-08-08 31.25 31.30 31.01 31.28 0.1M
2023-08-07 31.90 31.92 31.58 31.81 0.1M
2023-08-04 31.92 32.20 31.71 31.84 0.1M
2023-08-03 31.66 31.79 31.47 31.65 0.1M
2023-08-02 32.33 32.33 31.51 31.82 0.1M
2023-08-01 32.71 32.71 32.50 32.61 0.1M
2023-07-31 32.86 32.95 32.80 32.88 0.1M
2023-07-28 33.00 33.00 32.73 32.99 0.1M
2023-07-27 33.13 33.14 32.57 32.63 0.1M
2023-07-26 32.80 33.13 32.80 33.06 0.1M
2023-07-25 32.89 33.00 32.69 32.96 0.0M
2023-07-24 32.55 32.78 32.49 32.73 0.1M
2023-07-21 32.58 32.58 32.15 32.38 0.1M
2023-07-20 32.64 32.74 32.39 32.45 0.1M
2023-07-19 32.95 32.99 32.74 32.96 0.1M
2023-07-18 32.79 33.05 32.67 33.04 0.2M
2023-07-17 32.70 32.94 32.50 32.94 0.2M
2023-07-14 32.66 32.83 32.64 32.72 0.2M
2023-07-13 32.61 32.68 32.38 32.65 0.2M
2023-07-12 32.00 32.55 31.89 32.36 0.7M
2023-07-11 31.49 31.53 31.21 31.52 0.1M
2023-07-10 31.07 31.87 30.88 31.18 0.1M
2023-07-07 30.89 31.35 30.85 31.17 0.1M
2023-07-06 31.00 31.00 30.61 30.84 0.1M
2023-07-05 31.60 31.60 31.14 31.25 0.2M
2023-07-03 31.72 31.91 31.25 31.87 0.1M
2023-06-30 31.39 31.51 31.18 31.36 0.2M
2023-06-29 30.97 31.28 30.97 31.10 0.1M
2023-06-28 31.04 31.18 30.79 31.02 0.1M
2023-06-27 31.63 31.67 31.30 31.61 0.2M
2023-06-26 31.59 31.65 31.31 31.48 0.1M
2023-06-23 31.33 31.80 31.14 31.28 0.1M
2023-06-22 31.71 31.76 31.52 31.72 0.1M
2023-06-21 31.85 31.87 31.62 31.80 0.6M
2023-06-20 32.07 32.17 31.50 31.85 0.2M
2023-06-16 32.53 32.53 32.22 32.33 0.1M
2023-06-15 32.33 32.59 32.27 32.53 0.1M
2023-06-14 32.26 32.38 32.05 32.27 0.1M
2023-06-13 32.27 32.27 31.96 32.02 0.1M
2023-06-12 31.84 31.91 31.72 31.86 0.1M
2023-06-09 31.67 31.91 31.52 31.75 0.1M
2023-06-08 31.27 31.45 31.17 31.45 0.1M
2023-06-07 31.35 31.47 31.11 31.19 0.1M
2023-06-06 30.94 31.36 30.81 31.18 0.1M
2023-06-05 31.02 31.19 30.90 30.99 0.1M
2023-06-02 31.06 31.14 30.79 31.07 0.8M
2023-06-01 30.05 30.51 30.05 30.46 0.1M
2023-05-31 30.30 30.30 29.68 29.91 0.1M
2023-05-30 30.75 30.78 30.32 30.47 0.1M
2023-05-26 30.50 30.79 30.25 30.68 0.0M
2023-05-25 30.26 30.31 29.95 30.16 0.1M
2023-05-24 30.21 30.21 29.80 29.94 0.0M
2023-05-23 30.50 30.58 30.24 30.24 0.2M
2023-05-22 30.45 30.67 30.45 30.55 0.1M
2023-05-19 30.38 30.48 30.23 30.42 0.1M
2023-05-18 30.14 30.17 29.82 30.15 0.0M
2023-05-17 29.90 30.21 29.69 30.09 0.1M
2023-05-16 29.94 29.96 29.70 29.73 0.1M
2023-05-15 29.89 30.10 29.70 29.95 0.0M
2023-05-12 29.58 29.69 29.36 29.63 0.1M
2023-05-11 29.80 29.80 29.23 29.61 0.1M
2023-05-10 30.03 30.03 29.69 29.99 0.1M
2023-05-09 29.85 29.99 29.64 29.89 0.1M
2023-05-08 29.88 30.15 29.86 29.93 0.1M
2023-05-05 29.48 30.02 29.48 29.88 0.0M
2023-05-04 29.51 29.58 29.14 29.43 0.2M
2023-05-03 29.51 29.69 29.29 29.44 0.1M
2023-05-02 29.70 29.70 29.16 29.37 0.1M
2023-05-01 29.47 29.69 29.26 29.47 0.1M
2023-04-28 29.69 29.75 29.53 29.55 0.2M
2023-04-27 29.32 29.81 29.21 29.67 0.1M
2023-04-26 29.08 29.14 28.85 28.97 0.1M
2023-04-25 29.12 29.12 28.61 28.80 0.1M
2023-04-24 29.16 29.41 29.07 29.29 0.1M
2023-04-21 29.62 29.62 29.05 29.22 0.1M
2023-04-20 29.62 29.97 29.50 29.75 0.2M
2023-04-19 29.68 29.75 29.50 29.63 0.1M
2023-04-18 29.99 30.10 29.73 29.94 0.1M
2023-04-17 29.91 29.96 29.58 29.88 0.1M
2023-04-14 29.92 30.05 29.71 29.94 0.2M
2023-04-13 29.84 30.00 29.72 29.97 0.1M
2023-04-12 29.65 29.69 29.35 29.49 0.1M
2023-04-11 29.29 29.41 29.20 29.39 0.1M
2023-04-10 28.84 28.97 28.68 28.97 0.1M
2023-04-06 28.86 28.90 28.53 28.78 0.1M
2023-04-05 29.26 29.32 28.80 28.97 0.1M
2023-04-04 29.38 29.38 29.08 29.20 0.1M
2023-04-03 29.35 29.38 29.10 29.32 0.2M
2023-03-31 29.49 29.49 29.25 29.39 0.1M
2023-03-30 29.51 29.51 29.25 29.38 0.1M
2023-03-29 29.11 29.20 28.98 29.13 0.2M
2023-03-28 29.07 29.15 28.96 29.05 0.3M
2023-03-27 28.74 28.83 28.66 28.76 0.1M
2023-03-24 28.69 28.80 28.48 28.78 0.2M
2023-03-23 29.23 29.30 28.77 28.91 0.1M
2023-03-22 28.96 29.15 28.58 28.71 0.1M
2023-03-21 28.50 28.66 28.43 28.66 0.0M
2023-03-20 28.08 28.30 28.05 28.28 0.0M
2023-03-17 28.29 28.29 28.05 28.13 0.1M
2023-03-16 27.88 28.33 27.68 28.33 0.1M
2023-03-15 27.96 27.96 27.51 27.80 0.1M
2023-03-14 28.71 28.72 28.39 28.60 0.2M
2023-03-13 28.40 28.79 28.30 28.56 0.1M
2023-03-10 28.94 28.98 28.58 28.65 0.1M
2023-03-09 29.24 29.27 28.79 28.85 0.3M
2023-03-08 29.25 29.36 29.08 29.31 0.1M
2023-03-07 29.62 29.62 29.03 29.07 0.1M
2023-03-06 29.63 29.73 29.43 29.56 0.6M
2023-03-03 29.30 29.61 29.18 29.52 0.3M
2023-03-02 29.10 29.21 28.78 29.04 0.3M
2023-03-01 29.37 29.37 29.02 29.22 0.1M
2023-02-28 28.78 28.90 28.70 28.71 0.1M
2023-02-27 28.91 28.91 28.60 28.71 0.1M
2023-02-24 28.93 28.93 28.50 28.66 0.1M
2023-02-23 29.27 29.40 29.08 29.36 0.1M
2023-02-22 29.08 29.10 28.80 28.91 0.1M
2023-02-21 29.49 29.50 29.04 29.08 0.1M
2023-02-17 29.95 29.95 29.50 29.58 0.1M
2023-02-16 29.78 30.09 29.58 29.93 0.2M
2023-02-15 29.68 29.87 29.50 29.84 0.1M
2023-02-14 29.98 30.36 29.92 30.10 0.1M
2023-02-13 29.82 30.06 29.65 29.98 0.1M
2023-02-10 30.10 30.10 29.72 29.92 0.4M
2023-02-09 30.43 30.79 29.95 30.11 0.4M
2023-02-08 30.18 30.26 29.96 30.00 0.4M
2023-02-07 29.80 30.13 29.69 30.08 0.0M
2023-02-06 29.88 29.91 29.62 29.84 0.0M
2023-02-03 30.52 30.79 30.38 30.38 0.0M
2023-02-02 31.09 31.14 30.90 31.05 0.1M
2023-02-01 30.51 30.97 30.35 30.88 0.0M
2023-01-31 30.24 30.47 30.06 30.47 0.1M
2023-01-30 30.42 30.51 30.27 30.32 0.1M
2023-01-27 30.74 30.74 30.45 30.65 0.0M
2023-01-26 30.78 30.78 30.52 30.76 0.1M
2023-01-25 30.38 30.45 30.08 30.42 0.2M
2023-01-24 30.38 30.48 30.20 30.48 0.0M
2023-01-23 30.15 30.49 30.15 30.43 0.1M
2023-01-20 29.63 30.08 29.58 30.08 0.2M
2023-01-19 29.49 29.61 29.33 29.49 0.0M
2023-01-18 29.87 29.99 29.38 29.38 0.1M
2023-01-17 29.65 29.73 29.53 29.67 0.1M
2023-01-13 29.56 29.70 29.35 29.67 0.2M
2023-01-12 29.50 29.80 29.40 29.68 0.1M
2023-01-11 29.18 29.41 29.16 29.41 0.0M
2023-01-10 28.91 29.21 28.91 29.15 0.0M
2023-01-09 28.88 29.12 28.86 28.92 0.0M
2023-01-06 28.19 28.59 28.06 28.57 0.1M
2023-01-05 27.84 27.85 27.57 27.73 0.1M
2023-01-04 27.68 27.88 27.46 27.83 0.1M
2023-01-03 27.68 27.81 27.22 27.27 0.1M